GoPro - Be A Hero Message Board

STOCKTALK

We've detected that you're using an ad content blocking browser plug-in or feature. Ads provide a critical source of revenue to the continued operation of Silicon Investor. We ask that you disable ad blocking while on Silicon Investor in the best interests of our community. If you are not using an ad blocker but are still receiving this message, make sure your browser's tracking protection is set to the 'standard' level.

Technology Stocks : GoPro - Be A Hero

GPRO 1.695

+2.1%

Dec 2 3:59 PM EST

Public Reply Prvt Reply Mark as Last Read File

Previous 10 Next 10 Previous Next

From: Ahda

9/29/2014 12:45:16 PM

1 Recommendation

Recommended By
Glenn Petersen

Read Replies (1) of 205

First | Previous | Next | Last

Prices

DateOpenHighLowCloseVolumeAdj Close*

Sep 26, 2014	79.00	82.40	77.51	82.10	12,986,000	82.10
Sep 25, 2014	81.50	81.64	76.21	81.31	14,377,100	81.31
Sep 24, 2014	74.50	78.84	73.85	78.46	12,096,000	78.46
Sep 23, 2014	68.85	73.42	68.34	72.88	8,049,900	72.88
Sep 22, 2014	67.05	68.90	66.50	68.27	4,170,400	68.27
Sep 19, 2014	66.05	67.30	64.10	67.20	5,928,500	67.20
Sep 18, 2014	68.10	68.67	66.01	66.33	5,854,500	66.33
Sep 17, 2014	67.00	68.21	66.31	67.22	5,890,600	67.22
Sep 16, 2014	65.40	66.69	63.42	65.23	8,574,000	65.23
Sep 15, 2014	69.55	71.42	66.17	67.20	10,101,300	67.20
Sep 12, 2014	68.74	70.17	67.65	69.18	8,370,500	69.18
Sep 11, 2014	70.64	70.90	66.26	68.28	15,041,100	68.28
Sep 10, 2014	67.11	69.30	64.75	68.47	12,348,200	68.47
Sep 9, 2014	63.47	68.29	63.26	64.19	13,423,600	64.19
Sep 8, 2014	58.15	63.72	57.04	63.52	12,148,900	63.52
Sep 5, 2014	54.25	59.24	53.51	58.75	7,628,400	58.75
Sep 4, 2014	54.30	55.88	52.30	53.08	8,183,900	53.08
Sep 3, 2014	55.95	57.45	55.43	56.86	9,204,800	56.86
Sep 2, 2014	53.00	55.35	52.52	53.94	9,045,100	53.94
Aug 29, 2014	49.47	52.13	49.45	51.80	10,244,200	51.80
Aug 28, 2014	45.50	49.86	44.63	48.90	10,589,100	48.90
Aug 27, 2014	45.87	46.00	45.29	45.50	1,906,300	45.50
Aug 26, 2014	44.80	45.80	44.57	45.29	3,774,100	45.29
Aug 25, 2014	43.85	44.35	43.30	43.85	1,847,800	43.85
Aug 22, 2014	43.00	43.83	42.70	43.29	1,683,000	43.29
Aug 21, 2014	44.60	44.86	43.03	43.17	2,688,700	43.17
Aug 20, 2014	42.90	44.60	42.76	43.89	3,426,300	43.89
Aug 19, 2014	42.34	43.50	42.05	43.36	4,056,800	43.36
Aug 18, 2014	40.50	42.60	40.04	41.85	3,901,200	41.85
Aug 15, 2014	39.51	40.25	38.90	39.79	2,821,800	39.79
Aug 14, 2014	38.25	39.82	38.05	39.49	2,891,500	39.49
Aug 13, 2014	38.49	39.04	38.01	38.19	2,162,300	38.19
Aug 12, 2014	38.65	38.69	37.70	38.04	1,317,700	38.04
Aug 11, 2014	38.64	38.77	38.10	38.20	1,562,000	38.20
Aug 8, 2014	39.16	39.16	37.24	37.65	2,423,600	37.65
Aug 7, 2014	39.85	39.85	38.27	38.70	2,043,300	38.70
Aug 6, 2014	39.36	40.13	38.53	38.72	2,257,700	38.72
Aug 5, 2014	38.64	40.14	38.35	38.87	4,010,500	38.87
Aug 4, 2014	41.44	41.80	38.35	38.53	6,683,600	38.53
Aug 1, 2014	41.97	44.79	40.52	40.97	13,311,300	40.97
Jul 31, 2014	45.10	48.40	44.62	47.97	14,662,000	47.97
Jul 30, 2014	44.72	46.34	44.25	46.32	6,482,100	46.32
Jul 29, 2014	43.68	44.75	43.29	44.07	5,903,600	44.07
Jul 28, 2014	42.30	43.70	41.23	43.25	5,882,900	43.25
Jul 25, 2014	41.82	42.40	41.06	41.98	2,837,900	41.98
Jul 24, 2014	42.30	42.40	41.32	42.19	3,373,500	42.19
Jul 23, 2014	43.83	44.83	40.82	41.74	10,362,900	41.74
Jul 22, 2014	42.85	43.25	42.20	43.10	5,829,200	43.10
Jul 21, 2014	43.20	43.80	41.50	41.58	9,189,100	41.58
Jul 18, 2014	41.07	42.55	40.40	41.43	5,215,800	41.43
Jul 17, 2014	40.50	42.13	40.00	40.34	4,755,000	40.34
Jul 16, 2014	43.80	44.44	40.80	40.90	11,337,200	40.90
Jul 15, 2014	39.09	42.10	38.23	41.63	19,809,200	41.63
Jul 14, 2014	38.87	39.10	36.10	36.84	10,712,400	36.84
Jul 11, 2014	42.45	42.88	38.73	38.84	9,330,300	38.84
Jul 10, 2014	41.73	42.75	40.60	41.94	4,988,100	41.94
Jul 9, 2014	43.01	43.70	41.75	43.30	5,873,700	43.30
Jul 8, 2014	43.88	44.99	41.53	42.20	10,883,900	42.20
Jul 7, 2014	42.98	44.44	41.76	43.96	17,032,400	43.96
Jul 3, 2014	43.97	45.24	40.74	41.58	15,536,600	41.58
Jul 2, 2014	46.90	46.98	41.53	42.04	29,324,100	42.04
Jul 1, 2014	45.00	49.90	44.40	48.80	41,795,200	48.80
Jun 30, 2014	39.44	41.19	37.83	40.55	24,928,700	40.55
Jun 27, 2014	32.97	40.47	29.50	35.76	45,727,200	35.76
Jun 26, 2014	28.65	33.00	28.65	31.34	45,837,300	31.34
* Close price adjusted for dividends and splits.

Report TOU Violation

Share This Post

Public Reply Prvt Reply Mark as Last Read File

Previous 10 Next 10 Previous Next